ST泉为(300716)股票行情 ST泉为股票行情 300716股票行情_爱股网
ST泉为(300716)股票行情
ST泉为(300716)股票行情历史数据
| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|
| 2025-10-24 | 13.23 | 12.93 | -0.27 | -2.05% | 12.76 | 13.40 | 41248 | 5337.90 | 2.58% | 0.00 |
| 2025-10-23 | 13.80 | 13.20 | -0.72 | -5.17% | 13.16 | 13.85 | 34749 | 4626.29 | 2.17% | 0.00 |
| 2025-10-22 | 13.94 | 13.92 | -0.02 | -0.14% | 13.67 | 14.40 | 35060 | 4897.99 | 2.19% | 0.00 |
| 2025-10-21 | 14.03 | 13.94 | -0.09 | -0.64% | 13.69 | 14.03 | 17856 | 2470.40 | 1.12% | 0.00 |
| 2025-10-20 | 14.10 | 14.03 | 0.04 | 0.29% | 13.68 | 14.35 | 21506 | 2997.89 | 1.34% | 0.00 |
| 2025-10-17 | 14.55 | 13.99 | -0.34 | -2.37% | 13.91 | 14.55 | 18044 | 2552.97 | 1.13% | 0.00 |
| 2025-10-16 | 14.78 | 14.33 | -0.45 | -3.04% | 14.26 | 15.15 | 29930 | 4408.05 | 1.87% | 0.00 |
| 2025-10-15 | 15.00 | 14.78 | -0.35 | -2.31% | 14.63 | 15.39 | 34610 | 5190.47 | 2.16% | 0.00 |
| 2025-10-14 | 15.00 | 15.13 | 0.42 | 2.86% | 14.88 | 15.49 | 55565 | 8420.77 | 3.47% | 0.00 |
| 2025-10-13 | 13.30 | 14.71 | 0.98 | 7.14% | 13.25 | 14.95 | 66702 | 9504.73 | 4.17% | 0.00 |
| 2025-10-10 | 13.80 | 13.73 | -0.05 | -0.36% | 13.63 | 13.95 | 24106 | 3331.51 | 1.51% | 0.00 |
| 2025-10-09 | 13.49 | 13.78 | 0.30 | 2.23% | 12.95 | 13.82 | 32043 | 4353.73 | 2.00% | 0.00 |
| 2025-09-30 | 13.63 | 13.48 | -0.11 | -0.81% | 13.20 | 13.83 | 42688 | 5742.17 | 2.67% | 0.00 |
| 2025-09-29 | 13.13 | 13.59 | 0.47 | 3.58% | 13.12 | 13.80 | 44881 | 6108.01 | 2.80% | 0.00 |
| 2025-09-26 | 13.00 | 13.12 | 0.06 | 0.46% | 12.86 | 13.30 | 27270 | 3564.50 | 1.70% | 0.00 |
| 2025-09-25 | 13.24 | 13.06 | -0.18 | -1.36% | 13.04 | 13.37 | 20892 | 2746.12 | 1.31% | 0.00 |
| 2025-09-24 | 12.42 | 13.24 | 0.62 | 4.91% | 12.40 | 13.30 | 36610 | 4780.86 | 2.29% | 0.00 |
| 2025-09-23 | 12.19 | 12.62 | 0.52 | 4.30% | 12.02 | 12.65 | 45600 | 5648.20 | 2.85% | 0.00 |
| 2025-09-22 | 12.50 | 12.10 | -0.76 | -5.91% | 11.99 | 12.70 | 63762 | 7762.86 | 3.98% | 0.00 |
| 2025-09-19 | 13.46 | 12.86 | -0.60 | -4.46% | 12.40 | 13.50 | 67773 | 8691.62 | 4.24% | 0.00 |
| 2025-09-18 | 13.34 | 13.46 | 0.13 | 0.98% | 13.25 | 13.92 | 51676 | 7030.08 | 3.23% | 0.00 |
| 2025-09-17 | 13.55 | 13.33 | -0.22 | -1.62% | 13.06 | 13.55 | 49818 | 6641.77 | 3.11% | 0.00 |
| 2025-09-16 | 13.65 | 13.55 | -0.36 | -2.59% | 13.45 | 14.05 | 43053 | 5921.30 | 2.69% | 0.00 |
| 2025-09-15 | 14.13 | 13.91 | -0.15 | -1.07% | 13.38 | 14.40 | 88449 | 12095.17 | 5.53% | 0.00 |
| 2025-09-12 | 13.24 | 14.06 | 1.00 | 7.66% | 12.98 | 14.18 | 83130 | 11319.80 | 5.19% | 0.00 |
| 2025-09-11 | 13.15 | 13.06 | -0.39 | -2.90% | 12.99 | 14.22 | 122893 | 16499.07 | 7.68% | 98.00 |
| 2025-09-10 | 12.37 | 13.45 | 1.15 | 9.35% | 12.37 | 13.56 | 90834 | 12046.50 | 5.68% | 21.00 |
| 2025-09-09 | 12.16 | 12.30 | 0.15 | 1.23% | 11.97 | 12.44 | 79294 | 9669.58 | 4.96% | 0.00 |
| 2025-09-08 | 11.43 | 12.15 | 1.02 | 9.16% | 10.94 | 12.28 | 101222 | 11877.28 | 6.33% | 2.00 |
| 2025-09-05 | 10.43 | 11.13 | 0.81 | 7.85% | 10.43 | 11.37 | 64302 | 7091.49 | 4.02% | 92.00 |
| 2025-09-04 | 10.98 | 10.32 | -0.64 | -5.84% | 10.15 | 11.15 | 74554 | 7866.95 | 4.66% | 104.00 |
| 2025-09-03 | 11.10 | 10.96 | -0.14 | -1.26% | 10.80 | 11.38 | 63132 | 7054.87 | 3.95% | 0.00 |
| 2025-09-02 | 11.20 | 11.10 | 0.19 | 1.74% | 10.76 | 11.50 | 82963 | 9227.62 | 5.18% | 0.00 |
| 2025-09-01 | 9.78 | 10.91 | 1.09 | 11.10% | 9.78 | 11.36 | 103080 | 11121.99 | 6.44% | 2.00 |
| 2025-08-29 | 9.59 | 9.82 | 0.42 | 4.47% | 9.24 | 9.90 | 69869 | 6672.69 | 4.37% | 0.00 |
| 2025-08-28 | 9.15 | 9.40 | 0.35 | 3.87% | 9.05 | 9.40 | 62064 | 5738.61 | 3.88% | 0.00 |
| 2025-08-27 | 9.64 | 9.05 | -0.59 | -6.12% | 8.96 | 9.68 | 57368 | 5354.82 | 3.59% | 0.00 |
| 2025-08-26 | 9.73 | 9.64 | -0.04 | -0.41% | 9.35 | 9.93 | 46376 | 4451.43 | 2.90% | 0.00 |
| 2025-08-25 | 9.20 | 9.68 | 0.49 | 5.33% | 9.20 | 9.88 | 62092 | 5961.96 | 3.88% | 0.00 |
| 2025-08-22 | 9.67 | 9.19 | -0.27 | -2.85% | 9.05 | 9.67 | 61639 | 5698.75 | 3.85% | 0.00 |
| 2025-08-21 | 8.69 | 9.46 | 0.73 | 8.36% | 8.60 | 9.56 | 76574 | 7032.42 | 4.79% | 10.00 |
| 2025-08-20 | 8.93 | 8.73 | -0.05 | -0.57% | 8.61 | 8.99 | 35027 | 3068.17 | 2.19% | 0.00 |
| 2025-08-19 | 8.63 | 8.78 | 0.18 | 2.09% | 8.62 | 9.00 | 44202 | 3898.77 | 2.76% | 0.00 |
| 2025-08-18 | 8.26 | 8.60 | 0.41 | 5.01% | 8.25 | 8.74 | 50726 | 4348.44 | 3.17% | 0.00 |
| 2025-08-15 | 7.90 | 8.19 | 0.14 | 1.74% | 7.90 | 8.24 | 24040 | 1954.39 | 1.50% | 0.00 |
| 2025-08-14 | 8.26 | 8.05 | -0.27 | -3.25% | 7.99 | 8.38 | 38953 | 3172.38 | 2.43% | 0.00 |
| 2025-08-13 | 8.30 | 8.32 | -0.02 | -0.24% | 8.16 | 8.39 | 31443 | 2599.71 | 1.96% | 0.00 |
| 2025-08-12 | 8.50 | 8.34 | -0.16 | -1.88% | 8.22 | 8.55 | 40366 | 3370.60 | 2.52% | 0.00 |
| 2025-08-11 | 7.84 | 8.50 | 0.68 | 8.70% | 7.84 | 8.70 | 77881 | 6572.56 | 4.87% | 0.00 |
| 2025-08-08 | 7.70 | 7.82 | 0.09 | 1.16% | 7.62 | 7.85 | 23825 | 1848.53 | 1.49% | 0.00 |
| 2025-08-07 | 7.78 | 7.73 | -0.02 | -0.26% | 7.73 | 8.06 | 40676 | 3204.48 | 2.54% | 0.00 |
| 2025-08-06 | 7.53 | 7.75 | 0.21 | 2.79% | 7.42 | 7.82 | 42120 | 3200.83 | 2.63% | 0.00 |
| 2025-08-05 | 7.38 | 7.54 | 0.15 | 2.03% | 7.33 | 7.61 | 28044 | 2093.50 | 1.75% | 0.00 |
| 2025-08-04 | 7.25 | 7.39 | 0.15 | 2.07% | 7.03 | 7.40 | 36028 | 2594.85 | 2.25% | 0.00 |
| 2025-08-01 | 7.21 | 7.24 | -0.04 | -0.55% | 7.21 | 7.43 | 37896 | 2770.09 | 2.37% | 0.00 |
| 2025-07-31 | 7.33 | 7.28 | -0.15 | -2.02% | 7.13 | 7.35 | 39836 | 2894.70 | 2.49% | 0.00 |
| 2025-07-30 | 7.69 | 7.43 | -0.05 | -0.67% | 7.41 | 7.77 | 50369 | 3831.32 | 3.15% | 0.00 |
| 2025-07-29 | 7.78 | 7.48 | -0.30 | -3.86% | 7.41 | 7.78 | 47412 | 3594.40 | 2.96% | 0.00 |
| 2025-07-28 | 7.34 | 7.78 | 0.44 | 5.99% | 7.30 | 7.79 | 51559 | 3873.82 | 3.22% | 19.00 |
| 2025-07-25 | 7.46 | 7.34 | -0.13 | -1.74% | 7.27 | 7.47 | 33610 | 2471.71 | 2.10% | 0.00 |
| 2025-07-24 | 7.55 | 7.47 | -0.09 | -1.19% | 7.44 | 7.69 | 26016 | 1955.41 | 1.63% | 0.00 |
| 2025-07-23 | 7.55 | 7.56 | 0.01 | 0.13% | 7.53 | 7.83 | 27250 | 2093.41 | 1.70% | 0.00 |
| 2025-07-22 | 7.52 | 7.55 | -0.05 | -0.66% | 7.49 | 7.63 | 17758 | 1340.23 | 1.11% | 0.00 |
| 2025-07-21 | 7.75 | 7.60 | -0.08 | -1.04% | 7.59 | 7.75 | 21759 | 1664.65 | 1.36% | 0.00 |
| 2025-07-18 | 7.81 | 7.68 | -0.14 | -1.79% | 7.66 | 7.82 | 22782 | 1759.17 | 1.42% | 0.00 |
| 2025-07-17 | 7.89 | 7.82 | 0.01 | 0.13% | 7.80 | 8.08 | 16760 | 1321.74 | 1.05% | 0.00 |
| 2025-07-16 | 7.93 | 7.81 | -0.12 | -1.51% | 7.61 | 7.99 | 28363 | 2216.97 | 1.77% | 0.00 |
| 2025-07-15 | 7.90 | 7.93 | 0.05 | 0.63% | 7.72 | 8.10 | 31889 | 2511.40 | 1.99% | 0.00 |
| 2025-07-14 | 8.15 | 7.88 | -0.43 | -5.17% | 7.88 | 8.15 | 51194 | 4109.01 | 3.20% | 0.00 |
| 2025-07-11 | 8.20 | 8.31 | 0.08 | 0.97% | 8.12 | 8.65 | 61913 | 5205.82 | 3.87% | 0.00 |
| 2025-07-10 | 7.70 | 8.23 | 0.57 | 7.44% | 7.63 | 8.25 | 69957 | 5606.76 | 4.37% | 0.00 |
| 2025-07-09 | 7.61 | 7.66 | 0.02 | 0.26% | 7.53 | 7.75 | 36380 | 2772.05 | 2.27% | 10.00 |
| 2025-07-08 | 7.23 | 7.64 | 0.43 | 5.96% | 7.18 | 7.69 | 54997 | 4102.78 | 3.44% | 0.00 |
| 2025-07-07 | 7.31 | 7.21 | -0.14 | -1.90% | 7.20 | 7.41 | 30001 | 2178.81 | 1.87% | 0.00 |
| 2025-07-04 | 7.41 | 7.35 | -0.05 | -0.68% | 7.20 | 7.41 | 36141 | 2637.16 | 2.26% | 0.00 |
| 2025-07-03 | 7.52 | 7.40 | -0.05 | -0.67% | 7.38 | 7.72 | 49466 | 3715.21 | 3.09% | 0.00 |
| 2025-07-02 | 7.08 | 7.45 | 0.37 | 5.23% | 7.08 | 7.87 | 80830 | 6064.20 | 5.05% | 0.00 |
| 2025-07-01 | 6.86 | 7.08 | 0.24 | 3.51% | 6.86 | 7.17 | 31195 | 2194.87 | 1.95% | 0.00 |
| 2025-06-30 | 6.65 | 6.84 | 0.20 | 3.01% | 6.65 | 6.94 | 25099 | 1707.51 | 1.57% | 0.00 |
| 2025-06-27 | 6.66 | 6.64 | -0.01 | -0.15% | 6.62 | 6.73 | 17639 | 1177.21 | 1.10% | 0.00 |
深证大盘股票行情在线 K线走势图
ST泉为(300716)股票查询
沪市涨幅前二十
深市涨幅前二十
创业板涨幅前二十
